KissMeData/397880/price/prices-20230801.csv at 6b8558d535aa98f377bb729577ace2b107abb621

Files

2024-11-17 15:27:48 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	161238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	5	2	0.22	26077340	11539	289.27	2270	2275	2245	2950	1590	2270	2259.93	0.11	-3640	2286	2277	2261	2252	2236	2282	2257	4	680	100	1580	5	1	4440000	101	175.00	1.16	12	0.26	13.00	1958.00	2490	20230215	-8.63	1995	20221216	14.04	2490	-8.63	20230215	2010	13.18	20230102	2490	-8.63	20230215	1995	14.04	20221216	0.15	N	397880	100	4 억	4962	N	N	N	N
3	20230831	151555	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	-15	5	-0.66	25966590	11490	288.04	2270	2270	2245	2950	1590	2270	2259.93	0.11	-3603	2286	2277	2261	2252	2236	2282	2257	4	680	100	1580	5	1	4440000	100	173.46	1.15	12	0.26	13.00	1958.00	2490	20230215	-9.44	1995	20221216	13.03	2490	-9.44	20230215	2010	12.19	20230102	2490	-9.44	20230215	1995	13.03	20221216	0.15	N	397880	100	4 억	4962	N	N	N	N
4	20230831	141723	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	-15	5	-0.66	24380775	10787	270.42	2270	2270	2245	2950	1590	2270	2260.20	0.11	-2953	2286	2277	2261	2252	2236	2282	2257	4	680	100	1580	5	1	4440000	100	173.46	1.15	12	0.24	13.00	1958.00	2490	20230215	-9.44	1995	20221216	13.03	2490	-9.44	20230215	2010	12.19	20230102	2490	-9.44	20230215	1995	13.03	20221216	0.15	N	397880	100	4 억	4962	N	N	N	N
5	20230831	131643	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	0	3	0.00	22752665	10065	252.32	2270	2270	2245	2950	1590	2270	2260.57	0.11	-2231	2286	2277	2261	2252	2236	2282	2257	4	680	100	1580	5	1	4440000	101	174.62	1.16	12	0.23	13.00	1958.00	2490	20230215	-8.84	1995	20221216	13.78	2490	-8.84	20230215	2010	12.94	20230102	2490	-8.84	20230215	1995	13.78	20221216	0.15	N	397880	100	4 억	4962	N	N	N	N
6	20230831	121740	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	-15	5	-0.66	19286625	8534	213.94	2270	2270	2245	2950	1590	2270	2259.97	0.11	-1614	2286	2277	2261	2252	2236	2282	2257	4	680	100	1580	5	1	4440000	100	173.46	1.15	12	0.19	13.00	1958.00	2490	20230215	-9.44	1995	20221216	13.03	2490	-9.44	20230215	2010	12.19	20230102	2490	-9.44	20230215	1995	13.03	20221216	0.15	N	397880	100	4 억	4962	N	N	N	N
7	20230831	112223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	-15	5	-0.66	17902055	7920	198.55	2270	2270	2245	2950	1590	2270	2260.36	0.11	-1000	2286	2277	2261	2252	2236	2282	2257	4	680	100	1580	5	1	4440000	100	173.46	1.15	12	0.18	13.00	1958.00	2490	20230215	-9.44	1995	20221216	13.03	2490	-9.44	20230215	2010	12.19	20230102	2490	-9.44	20230215	1995	13.03	20221216	0.15	N	397880	100	4 억	4962	N	N	N	N
8	20230831	101830	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	-10	5	-0.44	9918255	4392	110.10	2270	2270	2245	2950	1590	2270	2258.25	0.11	-262	2286	2277	2261	2252	2236	2282	2257	4	680	100	1580	5	1	4440000	100	173.85	1.15	12	0.10	13.00	1958.00	2490	20230215	-9.24	1995	20221216	13.28	2490	-9.24	20230215	2010	12.44	20230102	2490	-9.24	20230215	1995	13.28	20221216	0.15	N	397880	100	4 억	4962	N	N	N	N
9	20230831	091701	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	-25	5	-1.10	1139515	502	12.58	2270	2270	2245	2950	1590	2270	2269.95	0.11	0	2286	2277	2261	2252	2236	2282	2257	4	680	100	1580	5	1	4440000	100	172.69	1.15	12	0.01	13.00	1958.00	2490	20230215	-9.84	1995	20221216	12.53	2490	-9.84	20230215	2010	11.69	20230102	2490	-9.84	20230215	1995	12.53	20221216	0.15	N	397880	100	4 억	4962	N	N	N	N
10	20230830	161243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	10	2	0.44	9039170	3988	39.52	2265	2270	2245	2935	1585	2260	2266.59	0.11	74	2270	2265	2255	2250	2240	2267	2252	4	675	100	1580	5	1	4440000	101	174.62	1.16	12	0.09	13.00	1958.00	2490	20230215	-8.84	1995	20221216	13.78	2490	-8.84	20230215	2010	12.94	20230102	2490	-8.84	20230215	1995	13.78	20221216	0.15	N	397880	100	4 억	4888	N	N	N	N
11	20230830	151528	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	10	2	0.44	9014200	3977	39.42	2265	2270	2245	2935	1585	2260	2266.58	0.11	74	2270	2265	2255	2250	2240	2267	2252	4	675	100	1580	5	1	4440000	101	174.62	1.16	12	0.09	13.00	1958.00	2490	20230215	-8.84	1995	20221216	13.78	2490	-8.84	20230215	2010	12.94	20230102	2490	-8.84	20230215	1995	13.78	20221216	0.15	N	397880	100	4 억	4888	N	N	N	N
12	20230830	141627	57	100.00	KOSDAQ	금융	N	N	N	N	N	2265	5	2	0.22	7209815	3181	31.53	2265	2270	2245	2935	1585	2260	2266.52	0.11	22	2270	2265	2255	2250	2240	2267	2252	4	675	100	1580	5	1	4440000	101	174.23	1.16	12	0.07	13.00	1958.00	2490	20230215	-9.04	1995	20221216	13.53	2490	-9.04	20230215	2010	12.69	20230102	2490	-9.04	20230215	1995	13.53	20221216	0.15	N	397880	100	4 억	4888	N	N	N	N
13	20230830	131626	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	10	2	0.44	7126010	3144	31.16	2265	2270	2245	2935	1585	2260	2266.54	0.11	2	2270	2265	2255	2250	2240	2267	2252	4	675	100	1580	5	1	4440000	101	174.62	1.16	12	0.07	13.00	1958.00	2490	20230215	-8.84	1995	20221216	13.78	2490	-8.84	20230215	2010	12.94	20230102	2490	-8.84	20230215	1995	13.78	20221216	0.15	N	397880	100	4 억	4888	N	N	N	N
14	20230830	121637	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	10	2	0.44	6467710	2854	28.29	2265	2270	2245	2935	1585	2260	2266.19	0.11	2	2270	2265	2255	2250	2240	2267	2252	4	675	100	1580	5	1	4440000	101	174.62	1.16	12	0.06	13.00	1958.00	2490	20230215	-8.84	1995	20221216	13.78	2490	-8.84	20230215	2010	12.94	20230102	2490	-8.84	20230215	1995	13.78	20221216	0.15	N	397880	100	4 억	4888	N	N	N	N
15	20230830	112207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2265	5	2	0.22	293620	130	1.29	2265	2265	2245	2935	1585	2260	2258.62	0.11	2	2270	2265	2255	2250	2240	2267	2252	4	675	100	1580	5	1	4440000	101	174.23	1.16	12	0.00	13.00	1958.00	2490	20230215	-9.04	1995	20221216	13.53	2490	-9.04	20230215	2010	12.69	20230102	2490	-9.04	20230215	1995	13.53	20221216	0.15	N	397880	100	4 억	4888	N	N	N	N
16	20230830	101728	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	-15	5	-0.66	175990	78	0.77	2265	2265	2245	2935	1585	2260	2256.28	0.11	2	2270	2265	2255	2250	2240	2267	2252	4	675	100	1580	5	1	4440000	100	172.69	1.15	12	0.00	13.00	1958.00	2490	20230215	-9.84	1995	20221216	12.53	2490	-9.84	20230215	2010	11.69	20230102	2490	-9.84	20230215	1995	12.53	20221216	0.15	N	397880	100	4 억	4888	N	N	N	N
17	20230830	091633	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	0	3	0.00	0	0	0.00	0	0	0	2935	1585	2260	0.00	0.11	0	2270	2265	2255	2250	2240	2267	2252	4	675	100	1580	5	1	4440000	100	173.85	1.15	12	0.00	13.00	1958.00	2490	20230215	-9.24	1995	20221216	13.28	2490	-9.24	20230215	2010	12.44	20230102	2490	-9.24	20230215	1995	13.28	20221216	0.15	N	397880	100	4 억	4888	N	N	N	N
18	20230829	161237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	10	2	0.44	22725500	10090	346.74	2255	2260	2245	2925	1575	2250	2252.28	0.11	-21	2270	2260	2250	2240	2230	2255	2235	4	675	100	1570	5	1	4440000	100	173.85	1.15	12	0.23	13.00	1958.00	2490	20230215	-9.24	1995	20221216	13.28	2490	-9.24	20230215	2010	12.44	20230102	2490	-9.24	20230215	1995	13.28	20221216	0.15	N	397880	100	4 억	4909	N	N	N	N
19	20230829	151540	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	10	2	0.44	22725500	10090	346.74	2255	2260	2245	2925	1575	2250	2252.28	0.11	-21	2270	2260	2250	2240	2230	2255	2235	4	675	100	1570	5	1	4440000	100	173.85	1.15	12	0.23	13.00	1958.00	2490	20230215	-9.24	1995	20221216	13.28	2490	-9.24	20230215	2010	12.44	20230102	2490	-9.24	20230215	1995	13.28	20221216	0.15	N	397880	100	4 억	4909	N	N	N	N
20	20230829	141728	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	-5	5	-0.22	8660675	3849	132.27	2255	2260	2245	2925	1575	2250	2250.11	0.11	-20	2270	2260	2250	2240	2230	2255	2235	4	675	100	1570	5	1	4440000	100	172.69	1.15	12	0.09	13.00	1958.00	2490	20230215	-9.84	1995	20221216	12.53	2490	-9.84	20230215	2010	11.69	20230102	2490	-9.84	20230215	1995	12.53	20221216	0.15	N	397880	100	4 억	4909	N	N	N	N
21	20230829	131613	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	0	3	0.00	5719720	2539	87.25	2255	2260	2250	2925	1575	2250	2252.75	0.11	-20	2270	2260	2250	2240	2230	2255	2235	4	675	100	1570	5	1	4440000	100	173.08	1.15	12	0.06	13.00	1958.00	2490	20230215	-9.64	1995	20221216	12.78	2490	-9.64	20230215	2010	11.94	20230102	2490	-9.64	20230215	1995	12.78	20221216	0.15	N	397880	100	4 억	4909	N	N	N	N
22	20230829	121730	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	10	2	0.44	3987205	1769	60.79	2255	2260	2250	2925	1575	2250	2253.93	0.11	-20	2270	2260	2250	2240	2230	2255	2235	4	675	100	1570	5	1	4440000	100	173.85	1.15	12	0.04	13.00	1958.00	2490	20230215	-9.24	1995	20221216	13.28	2490	-9.24	20230215	2010	12.44	20230102	2490	-9.24	20230215	1995	13.28	20221216	0.15	N	397880	100	4 억	4909	N	N	N	N
23	20230829	112435	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	5	2	0.22	3105135	1377	47.32	2255	2255	2255	2925	1575	2250	2255.00	0.11	-20	2270	2260	2250	2240	2230	2255	2235	4	675	100	1570	5	1	4440000	100	173.46	1.15	12	0.03	13.00	1958.00	2490	20230215	-9.44	1995	20221216	13.03	2490	-9.44	20230215	2010	12.19	20230102	2490	-9.44	20230215	1995	13.03	20221216	0.15	N	397880	100	4 억	4909	N	N	N	N
24	20230829	101827	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.11	0	2270	2260	2250	2240	2230	2255	2235	4	675	100	1570	5	1	4440000	100	173.08	1.15	12	0.00	13.00	1958.00	2490	20230215	-9.64	1995	20221216	12.78	2490	-9.64	20230215	2010	11.94	20230102	2490	-9.64	20230215	1995	12.78	20221216	0.15	N	397880	100	4 억	4909	N	N	N	N
25	20230829	091216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.11	0	2270	2260	2250	2240	2230	2255	2235	4	675	100	1570	5	1	4440000	100	173.08	1.15	12	0.00	13.00	1958.00	2490	20230215	-9.64	1995	20221216	12.78	2490	-9.64	20230215	2010	11.94	20230102	2490	-9.64	20230215	1995	12.78	20221216	0.15	N	397880	100	4 억	4909	N	N	N	N
26	20230828	161200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	0	3	0.00	6518490	2910	54.06	2260	2260	2240	2925	1575	2250	2240.03	0.11	-5	2270	2260	2240	2230	2210	2265	2235	4	675	100	1570	5	1	4440000	100	173.08	1.15	12	0.07	13.00	1958.00	2490	20230215	-9.64	1995	20221216	12.78	2490	-9.64	20230215	2010	11.94	20230102	2490	-9.64	20230215	1995	12.78	20221216	0.15	N	397880	100	4 억	4914	N	N	N	N
27	20230828	151209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	-10	5	-0.44	6516240	2909	54.04	2260	2260	2240	2925	1575	2250	2240.03	0.11	-5	2270	2260	2240	2230	2210	2265	2235	4	675	100	1570	5	1	4440000	99	172.31	1.14	12	0.07	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.15	N	397880	100	4 억	4914	N	N	N	N
28	20230828	141213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	-10	5	-0.44	6516240	2909	54.04	2260	2260	2240	2925	1575	2250	2240.03	0.11	-5	2270	2260	2240	2230	2210	2265	2235	4	675	100	1570	5	1	4440000	99	172.31	1.14	12	0.07	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.15	N	397880	100	4 억	4914	N	N	N	N
29	20230828	131223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	-5	5	-0.22	5396240	2409	44.75	2260	2260	2240	2925	1575	2250	2240.03	0.11	-5	2270	2260	2240	2230	2210	2265	2235	4	675	100	1570	5	1	4440000	100	172.69	1.15	12	0.05	13.00	1958.00	2490	20230215	-9.84	1995	20221216	12.53	2490	-9.84	20230215	2010	11.69	20230102	2490	-9.84	20230215	1995	12.53	20221216	0.15	N	397880	100	4 억	4914	N	N	N	N
30	20230828	121213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	5	2	0.22	9015	4	0.07	2260	2260	2245	2925	1575	2250	2253.75	0.11	0	2270	2260	2240	2230	2210	2265	2235	4	675	100	1570	5	1	4440000	100	173.46	1.15	12	0.00	13.00	1958.00	2490	20230215	-9.44	1995	20221216	13.03	2490	-9.44	20230215	2010	12.19	20230102	2490	-9.44	20230215	1995	13.03	20221216	0.15	N	397880	100	4 억	4914	N	N	N	N
31	20230828	111209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	5	2	0.22	9015	4	0.07	2260	2260	2245	2925	1575	2250	2253.75	0.11	0	2270	2260	2240	2230	2210	2265	2235	4	675	100	1570	5	1	4440000	100	173.46	1.15	12	0.00	13.00	1958.00	2490	20230215	-9.44	1995	20221216	13.03	2490	-9.44	20230215	2010	12.19	20230102	2490	-9.44	20230215	1995	13.03	20221216	0.15	N	397880	100	4 억	4914	N	N	N	N
32	20230828	101156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	5	2	0.22	9015	4	0.07	2260	2260	2245	2925	1575	2250	2253.75	0.11	0	2270	2260	2240	2230	2210	2265	2235	4	675	100	1570	5	1	4440000	100	173.46	1.15	12	0.00	13.00	1958.00	2490	20230215	-9.44	1995	20221216	13.03	2490	-9.44	20230215	2010	12.19	20230102	2490	-9.44	20230215	1995	13.03	20221216	0.15	N	397880	100	4 억	4914	N	N	N	N
33	20230828	091212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	10	2	0.44	2260	1	0.02	2260	2260	2260	2925	1575	2250	2260.00	0.11	0	2270	2260	2240	2230	2210	2265	2235	4	675	100	1570	5	1	4440000	100	173.85	1.15	12	0.00	13.00	1958.00	2490	20230215	-9.24	1995	20221216	13.28	2490	-9.24	20230215	2010	12.44	20230102	2490	-9.24	20230215	1995	13.28	20221216	0.15	N	397880	100	4 억	4914	N	N	N	N
34	20230825	161203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	0	3	0.00	12052980	5383	43.08	2250	2250	2220	2925	1575	2250	2239.08	0.11	-62	2263	2256	2243	2236	2223	2260	2240	4	675	100	1570	5	1	4440000	100	173.08	1.15	12	0.12	13.00	1958.00	2490	20230215	-9.64	1995	20221216	12.78	2490	-9.64	20230215	2010	11.94	20230102	2490	-9.64	20230215	1995	12.78	20221216	0.15	N	397880	100	4 억	4976	N	N	N	N
35	20230825	151212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	0	3	0.00	11359980	5075	40.62	2250	2250	2220	2925	1575	2250	2238.42	0.11	-62	2263	2256	2243	2236	2223	2260	2240	4	675	100	1570	5	1	4440000	100	173.08	1.15	12	0.11	13.00	1958.00	2490	20230215	-9.64	1995	20221216	12.78	2490	-9.64	20230215	2010	11.94	20230102	2490	-9.64	20230215	1995	12.78	20221216	0.15	N	397880	100	4 억	4976	N	N	N	N
36	20230825	141210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	-5	5	-0.22	11249970	5026	40.22	2250	2250	2220	2925	1575	2250	2238.35	0.11	-55	2263	2256	2243	2236	2223	2260	2240	4	675	100	1570	5	1	4440000	100	172.69	1.15	12	0.11	13.00	1958.00	2490	20230215	-9.84	1995	20221216	12.53	2490	-9.84	20230215	2010	11.69	20230102	2490	-9.84	20230215	1995	12.53	20221216	0.15	N	397880	100	4 억	4976	N	N	N	N
37	20230825	131205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	-15	5	-0.67	9431570	4216	33.74	2250	2250	2220	2925	1575	2250	2237.09	0.11	-55	2263	2256	2243	2236	2223	2260	2240	4	675	100	1570	5	1	4440000	99	171.92	1.14	12	0.09	13.00	1958.00	2490	20230215	-10.24	1995	20221216	12.03	2490	-10.24	20230215	2010	11.19	20230102	2490	-10.24	20230215	1995	12.03	20221216	0.15	N	397880	100	4 억	4976	N	N	N	N
38	20230825	121207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	-5	5	-0.22	7865070	3516	28.14	2250	2250	2220	2925	1575	2250	2236.94	0.11	-55	2263	2256	2243	2236	2223	2260	2240	4	675	100	1570	5	1	4440000	100	172.69	1.15	12	0.08	13.00	1958.00	2490	20230215	-9.84	1995	20221216	12.53	2490	-9.84	20230215	2010	11.69	20230102	2490	-9.84	20230215	1995	12.53	20221216	0.15	N	397880	100	4 억	4976	N	N	N	N
39	20230825	111206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	-25	5	-1.11	7811190	3492	27.95	2250	2250	2220	2925	1575	2250	2236.88	0.11	-55	2263	2256	2243	2236	2223	2260	2240	4	675	100	1570	5	1	4440000	99	171.15	1.14	12	0.08	13.00	1958.00	2490	20230215	-10.64	1995	20221216	11.53	2490	-10.64	20230215	2010	10.70	20230102	2490	-10.64	20230215	1995	11.53	20221216	0.15	N	397880	100	4 억	4976	N	N	N	N
40	20230825	101210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	-25	5	-1.11	7811190	3492	27.95	2250	2250	2220	2925	1575	2250	2236.88	0.11	-55	2263	2256	2243	2236	2223	2260	2240	4	675	100	1570	5	1	4440000	99	171.15	1.14	12	0.08	13.00	1958.00	2490	20230215	-10.64	1995	20221216	11.53	2490	-10.64	20230215	2010	10.70	20230102	2490	-10.64	20230215	1995	11.53	20221216	0.15	N	397880	100	4 억	4976	N	N	N	N
41	20230825	091203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	0	3	0.00	395760	176	1.41	2250	2250	2235	2925	1575	2250	2248.64	0.11	-22	2263	2256	2243	2236	2223	2260	2240	4	675	100	1570	5	1	4440000	100	173.08	1.15	12	0.00	13.00	1958.00	2490	20230215	-9.64	1995	20221216	12.78	2490	-9.64	20230215	2010	11.94	20230102	2490	-9.64	20230215	1995	12.78	20221216	0.15	N	397880	100	4 억	4976	N	N	N	N
42	20230824	161158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	0	3	0.00	27912310	12495	37.96	2240	2250	2230	2925	1575	2250	2233.88	0.11	43	2283	2266	2233	2216	2183	2275	2225	4	675	100	1570	5	1	4440000	100	173.08	1.15	12	0.28	13.00	1958.00	2490	20230215	-9.64	1995	20221216	12.78	2490	-9.64	20230215	2010	11.94	20230102	2490	-9.64	20230215	1995	12.78	20221216	0.15	N	397880	100	4 억	4933	N	N	N	N
43	20230824	151154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	-5	5	-0.22	27005665	12092	36.73	2240	2245	2230	2925	1575	2250	2233.35	0.11	43	2283	2266	2233	2216	2183	2275	2225	4	675	100	1570	5	1	4440000	100	172.69	1.15	12	0.27	13.00	1958.00	2490	20230215	-9.84	1995	20221216	12.53	2490	-9.84	20230215	2010	11.69	20230102	2490	-9.84	20230215	1995	12.53	20221216	0.15	N	397880	100	4 억	4933	N	N	N	N
44	20230824	141157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	-10	5	-0.44	24309420	10891	33.08	2240	2240	2230	2925	1575	2250	2232.07	0.11	43	2283	2266	2233	2216	2183	2275	2225	4	675	100	1570	5	1	4440000	99	172.31	1.14	12	0.25	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.15	N	397880	100	4 억	4933	N	N	N	N
45	20230824	131159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	-10	5	-0.44	23883820	10701	32.51	2240	2240	2230	2925	1575	2250	2231.92	0.11	43	2283	2266	2233	2216	2183	2275	2225	4	675	100	1570	5	1	4440000	99	172.31	1.14	12	0.24	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.15	N	397880	100	4 억	4933	N	N	N	N
46	20230824	121203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-20	5	-0.89	21887980	9810	29.80	2240	2240	2230	2925	1575	2250	2231.19	0.11	43	2283	2266	2233	2216	2183	2275	2225	4	675	100	1570	5	1	4440000	99	171.54	1.14	12	0.22	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.15	N	397880	100	4 억	4933	N	N	N	N
47	20230824	111155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-20	5	-0.89	21879040	9806	29.79	2240	2240	2230	2925	1575	2250	2231.19	0.11	43	2283	2266	2233	2216	2183	2275	2225	4	675	100	1570	5	1	4440000	99	171.54	1.14	12	0.22	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.15	N	397880	100	4 억	4933	N	N	N	N
48	20230824	101154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-20	5	-0.89	21876810	9805	29.79	2240	2240	2230	2925	1575	2250	2231.19	0.11	44	2283	2266	2233	2216	2183	2275	2225	4	675	100	1570	5	1	4440000	99	171.54	1.14	12	0.22	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.15	N	397880	100	4 억	4933	N	N	N	N
49	20230824	091159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.11	0	2283	2266	2233	2216	2183	2275	2225	4	675	100	1570	5	1	4440000	100	173.08	1.15	12	0.00	13.00	1958.00	2490	20230215	-9.64	1995	20221216	12.78	2490	-9.64	20230215	2010	11.94	20230102	2490	-9.64	20230215	1995	12.78	20221216	0.15	N	397880	100	4 억	4933	N	N	N	N
50	20230823	161151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	5	2	0.22	73613225	32919	338.81	2240	2250	2200	2915	1575	2245	2236.19	0.11	-6	2258	2251	2243	2236	2228	2247	2232	4	670	100	1570	5	1	4440000	100	173.08	1.15	12	0.74	13.00	1958.00	2490	20230215	-9.64	1995	20221216	12.78	2490	-9.64	20230215	2010	11.94	20230102	2490	-9.64	20230215	1995	12.78	20221216	0.15	N	397880	100	4 억	4939	N	N	N	N
51	20230823	151152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	5	2	0.22	25040435	11169	114.95	2240	2250	2240	2915	1575	2245	2241.96	0.11	0	2258	2251	2243	2236	2228	2247	2232	4	670	100	1570	5	1	4440000	100	173.08	1.15	12	0.25	13.00	1958.00	2490	20230215	-9.64	1995	20221216	12.78	2490	-9.64	20230215	2010	11.94	20230102	2490	-9.64	20230215	1995	12.78	20221216	0.15	N	397880	100	4 억	4939	N	N	N	N
52	20230823	141157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	0	3	0.00	24027935	10719	110.32	2240	2245	2240	2915	1575	2245	2241.62	0.11	0	2258	2251	2243	2236	2228	2247	2232	4	670	100	1570	5	1	4440000	100	172.69	1.15	12	0.24	13.00	1958.00	2490	20230215	-9.84	1995	20221216	12.53	2490	-9.84	20230215	2010	11.69	20230102	2490	-9.84	20230215	1995	12.53	20221216	0.15	N	397880	100	4 억	4939	N	N	N	N
53	20230823	131148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	-5	5	-0.22	14322560	6394	65.81	2240	2240	2240	2915	1575	2245	2240.00	0.11	0	2258	2251	2243	2236	2228	2247	2232	4	670	100	1570	5	1	4440000	99	172.31	1.14	12	0.14	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.15	N	397880	100	4 억	4939	N	N	N	N
54	20230823	121159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	-5	5	-0.22	14322560	6394	65.81	2240	2240	2240	2915	1575	2245	2240.00	0.11	0	2258	2251	2243	2236	2228	2247	2232	4	670	100	1570	5	1	4440000	99	172.31	1.14	12	0.14	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.15	N	397880	100	4 억	4939	N	N	N	N
55	20230823	111154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	-5	5	-0.22	14322560	6394	65.81	2240	2240	2240	2915	1575	2245	2240.00	0.11	0	2258	2251	2243	2236	2228	2247	2232	4	670	100	1570	5	1	4440000	99	172.31	1.14	12	0.14	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.15	N	397880	100	4 억	4939	N	N	N	N
56	20230823	101154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	-5	5	-0.22	13202560	5894	60.66	2240	2240	2240	2915	1575	2245	2240.00	0.11	0	2258	2251	2243	2236	2228	2247	2232	4	670	100	1570	5	1	4440000	99	172.31	1.14	12	0.13	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.15	N	397880	100	4 억	4939	N	N	N	N
57	20230823	091203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	-5	5	-0.22	11200000	5000	51.46	2240	2240	2240	2915	1575	2245	2240.00	0.11	0	2258	2251	2243	2236	2228	2247	2232	4	670	100	1570	5	1	4440000	99	172.31	1.14	12	0.11	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.15	N	397880	100	4 억	4939	N	N	N	N
58	20230822	161147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	0	3	0.00	21821365	9716	96.79	2250	2250	2235	2915	1575	2245	2245.92	0.11	-2	2258	2251	2243	2236	2228	2247	2232	4	670	100	1570	5	1	4440000	100	172.69	1.15	12	0.22	13.00	1958.00	2490	20230215	-9.84	1995	20221216	12.53	2490	-9.84	20230215	2010	11.69	20230102	2490	-9.84	20230215	1995	12.53	20221216	0.15	N	397880	100	4 억	4941	N	N	N	N
59	20230822	151147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	0	3	0.00	21821365	9716	96.79	2250	2250	2235	2915	1575	2245	2245.92	0.11	-2	2258	2251	2243	2236	2228	2247	2232	4	670	100	1570	5	1	4440000	100	172.69	1.15	12	0.22	13.00	1958.00	2490	20230215	-9.84	1995	20221216	12.53	2490	-9.84	20230215	2010	11.69	20230102	2490	-9.84	20230215	1995	12.53	20221216	0.15	N	397880	100	4 억	4941	N	N	N	N
60	20230822	141146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	-10	5	-0.45	18429435	8203	81.72	2250	2250	2235	2915	1575	2245	2246.67	0.11	0	2258	2251	2243	2236	2228	2247	2232	4	670	100	1570	5	1	4440000	99	171.92	1.14	12	0.18	13.00	1958.00	2490	20230215	-10.24	1995	20221216	12.03	2490	-10.24	20230215	2010	11.19	20230102	2490	-10.24	20230215	1995	12.03	20221216	0.15	N	397880	100	4 억	4941	N	N	N	N
61	20230822	131144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	-5	5	-0.22	18302040	8146	81.15	2250	2250	2240	2915	1575	2245	2246.75	0.11	0	2258	2251	2243	2236	2228	2247	2232	4	670	100	1570	5	1	4440000	99	172.31	1.14	12	0.18	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.15	N	397880	100	4 억	4941	N	N	N	N
62	20230822	121130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	-5	5	-0.22	18302040	8146	81.15	2250	2250	2240	2915	1575	2245	2246.75	0.11	0	2258	2251	2243	2236	2228	2247	2232	4	670	100	1570	5	1	4440000	99	172.31	1.14	12	0.18	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.15	N	397880	100	4 억	4941	N	N	N	N
63	20230822	111143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	-5	5	-0.22	18302040	8146	81.15	2250	2250	2240	2915	1575	2245	2246.75	0.11	0	2258	2251	2243	2236	2228	2247	2232	4	670	100	1570	5	1	4440000	99	172.31	1.14	12	0.18	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.15	N	397880	100	4 억	4941	N	N	N	N
64	20230822	101141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	-5	5	-0.22	18302040	8146	81.15	2250	2250	2240	2915	1575	2245	2246.75	0.11	0	2258	2251	2243	2236	2228	2247	2232	4	670	100	1570	5	1	4440000	99	172.31	1.14	12	0.18	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.15	N	397880	100	4 억	4941	N	N	N	N
65	20230822	091139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.11	0	2258	2251	2243	2236	2228	2247	2232	4	670	100	1570	5	1	4440000	100	172.69	1.15	12	0.00	13.00	1958.00	2490	20230215	-9.84	1995	20221216	12.53	2490	-9.84	20230215	2010	11.69	20230102	2490	-9.84	20230215	1995	12.53	20221216	0.15	N	397880	100	4 억	4941	N	N	N	N
66	20230821	161138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	-10	5	-0.44	22512015	10038	41.93	2250	2250	2235	2930	1580	2255	2242.68	0.11	-483	2265	2260	2250	2245	2235	2262	2247	4	675	100	1570	5	1	4440000	100	172.69	1.15	12	0.23	13.00	1958.00	2490	20230215	-9.84	1995	20221216	12.53	2490	-9.84	20230215	2010	11.69	20230102	2490	-9.84	20230215	1995	12.53	20221216	0.15	N	397880	100	4 억	4943	N	N	N	N
67	20230821	151145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	-15	5	-0.67	20963020	9348	39.05	2250	2250	2235	2930	1580	2255	2242.51	0.11	-472	2265	2260	2250	2245	2235	2262	2247	4	675	100	1570	5	1	4440000	99	172.31	1.14	12	0.21	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.15	N	397880	100	4 억	4943	N	N	N	N
68	20230821	141139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	-5	5	-0.22	19297810	8604	35.94	2250	2250	2235	2930	1580	2255	2242.89	0.11	-378	2265	2260	2250	2245	2235	2262	2247	4	675	100	1570	5	1	4440000	100	173.08	1.15	12	0.19	13.00	1958.00	2490	20230215	-9.64	1995	20221216	12.78	2490	-9.64	20230215	2010	11.94	20230102	2490	-9.64	20230215	1995	12.78	20221216	0.15	N	397880	100	4 억	4943	N	N	N	N
69	20230821	131154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	-15	5	-0.67	16460020	7338	30.65	2250	2250	2235	2930	1580	2255	2243.12	0.11	-305	2265	2260	2250	2245	2235	2262	2247	4	675	100	1570	5	1	4440000	99	172.31	1.14	12	0.17	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.15	N	397880	100	4 억	4943	N	N	N	N
70	20230821	121150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	-15	5	-0.67	7753410	3451	14.42	2250	2250	2240	2930	1580	2255	2246.71	0.11	-218	2265	2260	2250	2245	2235	2262	2247	4	675	100	1570	5	1	4440000	99	172.31	1.14	12	0.08	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.15	N	397880	100	4 억	4943	N	N	N	N
71	20230821	111139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	-15	5	-0.67	7567490	3368	14.07	2250	2250	2240	2930	1580	2255	2246.88	0.11	-135	2265	2260	2250	2245	2235	2262	2247	4	675	100	1570	5	1	4440000	99	172.31	1.14	12	0.08	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.15	N	397880	100	4 억	4943	N	N	N	N
72	20230821	101137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	-15	5	-0.67	6205570	2760	11.53	2250	2250	2240	2930	1580	2255	2248.39	0.11	-48	2265	2260	2250	2245	2235	2262	2247	4	675	100	1570	5	1	4440000	99	172.31	1.14	12	0.06	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.15	N	397880	100	4 억	4943	N	N	N	N
73	20230821	091149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	0	3	0.00	0	0	0.00	0	0	0	2930	1580	2255	0.00	0.11	0	2265	2260	2250	2245	2235	2262	2247	4	675	100	1570	5	1	4440000	100	173.46	1.15	12	0.00	13.00	1958.00	2490	20230215	-9.44	1995	20221216	13.03	2490	-9.44	20230215	2010	12.19	20230102	2490	-9.44	20230215	1995	13.03	20221216	0.15	N	397880	100	4 억	4943	N	N	N	N
74	20230818	161139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	0	3	0.00	53811810	23938	136.75	2240	2255	2240	2930	1580	2255	2247.97	0.11	-1496	2275	2265	2250	2240	2225	2257	2232	4	675	100	1570	5	1	4440000	100	173.46	1.15	12	0.54	13.00	1958.00	2490	20230215	-9.44	1995	20221216	13.03	2490	-9.44	20230215	2010	12.19	20230102	2490	-9.44	20230215	1995	13.03	20221216	0.15	N	397880	100	4 억	4939	N	N	N	N
75	20230818	151129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	0	3	0.00	53641155	23862	136.32	2240	2255	2240	2930	1580	2255	2247.97	0.11	-1421	2275	2265	2250	2240	2225	2257	2232	4	675	100	1570	5	1	4440000	100	173.46	1.15	12	0.54	13.00	1958.00	2490	20230215	-9.44	1995	20221216	13.03	2490	-9.44	20230215	2010	12.19	20230102	2490	-9.44	20230215	1995	13.03	20221216	0.15	N	397880	100	4 억	4939	N	N	N	N
76	20230818	141139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	-10	5	-0.44	48197135	21442	122.49	2240	2255	2240	2930	1580	2255	2247.79	0.11	-1151	2275	2265	2250	2240	2225	2257	2232	4	675	100	1570	5	1	4440000	100	172.69	1.15	12	0.48	13.00	1958.00	2490	20230215	-9.84	1995	20221216	12.53	2490	-9.84	20230215	2010	11.69	20230102	2490	-9.84	20230215	1995	12.53	20221216	0.15	N	397880	100	4 억	4939	N	N	N	N
77	20230818	131131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	-5	5	-0.22	24450205	10887	62.19	2240	2255	2240	2930	1580	2255	2245.82	0.11	-900	2275	2265	2250	2240	2225	2257	2232	4	675	100	1570	5	1	4440000	100	173.08	1.15	12	0.25	13.00	1958.00	2490	20230215	-9.64	1995	20221216	12.78	2490	-9.64	20230215	2010	11.94	20230102	2490	-9.64	20230215	1995	12.78	20221216	0.15	N	397880	100	4 억	4939	N	N	N	N
78	20230818	121144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	-10	5	-0.44	17059405	7602	43.43	2240	2255	2240	2930	1580	2255	2244.07	0.11	-615	2275	2265	2250	2240	2225	2257	2232	4	675	100	1570	5	1	4440000	100	172.69	1.15	12	0.17	13.00	1958.00	2490	20230215	-9.84	1995	20221216	12.53	2490	-9.84	20230215	2010	11.69	20230102	2490	-9.84	20230215	1995	12.53	20221216	0.15	N	397880	100	4 억	4939	N	N	N	N
79	20230818	111134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	-10	5	-0.44	13561695	6044	34.53	2240	2255	2240	2930	1580	2255	2243.83	0.11	-330	2275	2265	2250	2240	2225	2257	2232	4	675	100	1570	5	1	4440000	100	172.69	1.15	12	0.14	13.00	1958.00	2490	20230215	-9.84	1995	20221216	12.53	2490	-9.84	20230215	2010	11.69	20230102	2490	-9.84	20230215	1995	12.53	20221216	0.15	N	397880	100	4 억	4939	N	N	N	N
80	20230818	101140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	-10	5	-0.44	10756005	4794	27.39	2240	2255	2240	2930	1580	2255	2243.64	0.11	-15	2275	2265	2250	2240	2225	2257	2232	4	675	100	1570	5	1	4440000	100	172.69	1.15	12	0.11	13.00	1958.00	2490	20230215	-9.84	1995	20221216	12.53	2490	-9.84	20230215	2010	11.69	20230102	2490	-9.84	20230215	1995	12.53	20221216	0.15	N	397880	100	4 억	4939	N	N	N	N
81	20230818	091146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	-15	5	-0.67	2240	1	0.01	2240	2240	2240	2930	1580	2255	2240.00	0.11	0	2275	2265	2250	2240	2225	2257	2232	4	675	100	1570	5	1	4440000	99	172.31	1.14	12	0.00	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.15	N	397880	100	4 억	4939	N	N	N	N
82	20230817	161140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	5	2	0.22	39242835	17505	59.30	2260	2260	2235	2925	1575	2250	2241.81	0.11	7	2270	2260	2250	2240	2230	2265	2245	4	675	100	1570	5	1	4440000	100	173.46	1.15	12	0.39	13.00	1958.00	2490	20230215	-9.44	1995	20221216	13.03	2490	-9.44	20230215	2010	12.19	20230102	2490	-9.44	20230215	1995	13.03	20221216	0.15	N	397880	100	4 억	4932	N	N	N	N
83	20230817	151147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	5	2	0.22	39242835	17505	59.30	2260	2260	2235	2925	1575	2250	2241.81	0.11	7	2270	2260	2250	2240	2230	2265	2245	4	675	100	1570	5	1	4440000	100	173.46	1.15	12	0.39	13.00	1958.00	2490	20230215	-9.44	1995	20221216	13.03	2490	-9.44	20230215	2010	12.19	20230102	2490	-9.44	20230215	1995	13.03	20221216	0.15	N	397880	100	4 억	4932	N	N	N	N
84	20230817	141136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	-15	5	-0.67	15014980	6689	22.66	2260	2260	2235	2925	1575	2250	2244.73	0.11	7	2270	2260	2250	2240	2230	2265	2245	4	675	100	1570	5	1	4440000	99	171.92	1.14	12	0.15	13.00	1958.00	2490	20230215	-10.24	1995	20221216	12.03	2490	-10.24	20230215	2010	11.19	20230102	2490	-10.24	20230215	1995	12.03	20221216	0.15	N	397880	100	4 억	4932	N	N	N	N
85	20230817	131132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	-15	5	-0.67	15014980	6689	22.66	2260	2260	2235	2925	1575	2250	2244.73	0.11	7	2270	2260	2250	2240	2230	2265	2245	4	675	100	1570	5	1	4440000	99	171.92	1.14	12	0.15	13.00	1958.00	2490	20230215	-10.24	1995	20221216	12.03	2490	-10.24	20230215	2010	11.19	20230102	2490	-10.24	20230215	1995	12.03	20221216	0.15	N	397880	100	4 억	4932	N	N	N	N
86	20230817	121136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	-10	5	-0.44	12779965	5689	19.27	2260	2260	2235	2925	1575	2250	2246.43	0.11	7	2270	2260	2250	2240	2230	2265	2245	4	675	100	1570	5	1	4440000	99	172.31	1.14	12	0.13	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.15	N	397880	100	4 억	4932	N	N	N	N
87	20230817	111138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	-15	5	-0.67	4951250	2206	7.47	2260	2260	2235	2925	1575	2250	2244.45	0.11	-4	2270	2260	2250	2240	2230	2265	2245	4	675	100	1570	5	1	4440000	99	171.92	1.14	12	0.05	13.00	1958.00	2490	20230215	-10.24	1995	20221216	12.03	2490	-10.24	20230215	2010	11.19	20230102	2490	-10.24	20230215	1995	12.03	20221216	0.15	N	397880	100	4 억	4932	N	N	N	N
88	20230817	101132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	-10	5	-0.44	4890905	2179	7.38	2260	2260	2240	2925	1575	2250	2244.56	0.11	-4	2270	2260	2250	2240	2230	2265	2245	4	675	100	1570	5	1	4440000	99	172.31	1.14	12	0.05	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.15	N	397880	100	4 억	4932	N	N	N	N
89	20230817	091130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.11	0	2270	2260	2250	2240	2230	2265	2245	4	675	100	1570	5	1	4440000	100	173.08	1.15	12	0.00	13.00	1958.00	2490	20230215	-9.64	1995	20221216	12.78	2490	-9.64	20230215	2010	11.94	20230102	2490	-9.64	20230215	1995	12.78	20221216	0.15	N	397880	100	4 억	4932	N	N	N	N
90	20230816	161136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	5	2	0.22	66548040	29518	78.45	2245	2260	2240	2915	1575	2245	2254.49	0.11	23	2278	2261	2228	2211	2178	2270	2220	4	670	100	1570	5	1	4440000	100	173.08	1.15	12	0.66	13.00	1958.00	2490	20230215	-9.64	1995	20221216	12.78	2490	-9.64	20230215	2010	11.94	20230102	2490	-9.64	20230215	1995	12.78	20221216	0.15	N	397880	100	4 억	4909	N	N	N	N
91	20230816	151138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	0	3	0.00	66473790	29485	78.36	2245	2260	2240	2915	1575	2245	2254.50	0.11	23	2278	2261	2228	2211	2178	2270	2220	4	670	100	1570	5	1	4440000	100	172.69	1.15	12	0.66	13.00	1958.00	2490	20230215	-9.84	1995	20221216	12.53	2490	-9.84	20230215	2010	11.69	20230102	2490	-9.84	20230215	1995	12.53	20221216	0.15	N	397880	100	4 억	4909	N	N	N	N
92	20230816	141135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	5	2	0.22	60546155	26857	71.38	2245	2260	2240	2915	1575	2245	2254.39	0.11	23	2278	2261	2228	2211	2178	2270	2220	4	670	100	1570	5	1	4440000	100	173.08	1.15	12	0.60	13.00	1958.00	2490	20230215	-9.64	1995	20221216	12.78	2490	-9.64	20230215	2010	11.94	20230102	2490	-9.64	20230215	1995	12.78	20221216	0.15	N	397880	100	4 억	4909	N	N	N	N
93	20230816	131133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	15	2	0.67	53852085	23895	63.51	2245	2260	2240	2915	1575	2245	2253.70	0.11	18	2278	2261	2228	2211	2178	2270	2220	4	670	100	1570	5	1	4440000	100	173.85	1.15	12	0.54	13.00	1958.00	2490	20230215	-9.24	1995	20221216	13.28	2490	-9.24	20230215	2010	12.44	20230102	2490	-9.24	20230215	1995	13.28	20221216	0.15	N	397880	100	4 억	4909	N	N	N	N
94	20230816	121150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	15	2	0.67	36415685	16176	42.99	2245	2260	2240	2915	1575	2245	2251.22	0.11	0	2278	2261	2228	2211	2178	2270	2220	4	670	100	1570	5	1	4440000	100	173.85	1.15	12	0.36	13.00	1958.00	2490	20230215	-9.24	1995	20221216	13.28	2490	-9.24	20230215	2010	12.44	20230102	2490	-9.24	20230215	1995	13.28	20221216	0.15	N	397880	100	4 억	4909	N	N	N	N
95	20230816	111147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	-5	5	-0.22	29635685	13176	35.02	2245	2260	2240	2915	1575	2245	2249.22	0.11	0	2278	2261	2228	2211	2178	2270	2220	4	670	100	1570	5	1	4440000	99	172.31	1.14	12	0.30	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.15	N	397880	100	4 억	4909	N	N	N	N
96	20230816	101137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	15	2	0.67	26370785	11719	31.15	2245	2260	2245	2915	1575	2245	2250.26	0.11	0	2278	2261	2228	2211	2178	2270	2220	4	670	100	1570	5	1	4440000	100	173.85	1.15	12	0.26	13.00	1958.00	2490	20230215	-9.24	1995	20221216	13.28	2490	-9.24	20230215	2010	12.44	20230102	2490	-9.24	20230215	1995	13.28	20221216	0.15	N	397880	100	4 억	4909	N	N	N	N
97	20230816	091131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	0	3	0.00	1115765	497	1.32	2245	2245	2245	2915	1575	2245	2245.00	0.11	0	2278	2261	2228	2211	2178	2270	2220	4	670	100	1570	5	1	4440000	100	172.69	1.15	12	0.01	13.00	1958.00	2490	20230215	-9.84	1995	20221216	12.53	2490	-9.84	20230215	2010	11.69	20230102	2490	-9.84	20230215	1995	12.53	20221216	0.15	N	397880	100	4 억	4909	N	N	N	N
98	20230814	161121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	20	2	0.90	83918080	37626	467.00	2225	2245	2195	2890	1560	2225	2230.32	0.11	-72	2245	2235	2215	2205	2185	2240	2210	4	665	100	1550	5	1	4440000	100	172.69	1.15	12	0.85	13.00	1958.00	2490	20230215	-9.84	1995	20221216	12.53	2490	-9.84	20230215	2010	11.69	20230102	2490	-9.84	20230215	1995	12.53	20221216	0.15	N	397880	100	4 억	4981	N	N	N	N
99	20230814	151118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	5	2	0.22	77383530	34707	430.77	2225	2245	2195	2890	1560	2225	2229.62	0.11	-79	2245	2235	2215	2205	2185	2240	2210	4	665	100	1550	5	1	4440000	99	171.54	1.14	12	0.78	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.15	N	397880	100	4 억	4981	N	N	N	N
100	20230814	141122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	5	2	0.22	66736300	29922	371.38	2225	2245	2195	2890	1560	2225	2230.34	0.11	-193	2245	2235	2215	2205	2185	2240	2210	4	665	100	1550	5	1	4440000	99	171.54	1.14	12	0.67	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.15	N	397880	100	4 억	4981	N	N	N	N
101	20230814	131108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	5	2	0.22	63948785	28672	355.86	2225	2245	2195	2890	1560	2225	2230.36	0.11	-204	2245	2235	2215	2205	2185	2240	2210	4	665	100	1550	5	1	4440000	99	171.54	1.14	12	0.65	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.15	N	397880	100	4 억	4981	N	N	N	N
102	20230814	121118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	20	2	0.90	63830575	28619	355.21	2225	2245	2195	2890	1560	2225	2230.36	0.11	-205	2245	2235	2215	2205	2185	2240	2210	4	665	100	1550	5	1	4440000	100	172.69	1.15	12	0.64	13.00	1958.00	2490	20230215	-9.84	1995	20221216	12.53	2490	-9.84	20230215	2010	11.69	20230102	2490	-9.84	20230215	1995	12.53	20221216	0.15	N	397880	100	4 억	4981	N	N	N	N
103	20230814	111109	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	20	2	0.90	57494520	25780	319.97	2225	2245	2195	2890	1560	2225	2230.20	0.11	-205	2245	2235	2215	2205	2185	2240	2210	4	665	100	1550	5	1	4440000	100	172.69	1.15	12	0.58	13.00	1958.00	2490	20230215	-9.84	1995	20221216	12.53	2490	-9.84	20230215	2010	11.69	20230102	2490	-9.84	20230215	1995	12.53	20221216	0.15	N	397880	100	4 억	4981	N	N	N	N
104	20230814	101114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	15	2	0.67	38479375	17282	214.50	2225	2240	2195	2890	1560	2225	2226.56	0.11	-206	2245	2235	2215	2205	2185	2240	2210	4	665	100	1550	5	1	4440000	99	172.31	1.14	12	0.39	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.15	N	397880	100	4 억	4981	N	N	N	N
105	20230814	091110	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	0	3	0.00	29974730	13472	167.21	2225	2225	2220	2890	1560	2225	2224.97	0.11	-191	2245	2235	2215	2205	2185	2240	2210	4	665	100	1550	5	1	4440000	99	171.15	1.14	12	0.30	13.00	1958.00	2490	20230215	-10.64	1995	20221216	11.53	2490	-10.64	20230215	2010	10.70	20230102	2490	-10.64	20230215	1995	11.53	20221216	0.15	N	397880	100	4 억	4981	N	N	N	N
106	20230811	161110	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	25	2	1.14	17720360	8057	26.26	2200	2225	2195	2860	1540	2200	2199.37	0.11	43	2263	2231	2208	2176	2153	2220	2165	4	660	100	1540	5	1	4440000	99	171.15	1.14	12	0.18	13.00	1958.00	2490	20230215	-10.64	1995	20221216	11.53	2490	-10.64	20230215	2010	10.70	20230102	2490	-10.64	20230215	1995	11.53	20221216	0.15	N	397880	100	4 억	4938	N	N	N	N
107	20230811	151104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	20	2	0.91	17673635	8036	26.19	2200	2220	2195	2860	1540	2200	2199.31	0.11	43	2263	2231	2208	2176	2153	2220	2165	4	660	100	1540	5	1	4440000	99	170.77	1.13	12	0.18	13.00	1958.00	2490	20230215	-10.84	1995	20221216	11.28	2490	-10.84	20230215	2010	10.45	20230102	2490	-10.84	20230215	1995	11.28	20221216	0.15	N	397880	100	4 억	4938	N	N	N	N
108	20230811	141102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	10	2	0.45	17671415	8035	26.19	2200	2210	2195	2860	1540	2200	2199.30	0.11	44	2263	2231	2208	2176	2153	2220	2165	4	660	100	1540	5	1	4440000	98	170.00	1.13	12	0.18	13.00	1958.00	2490	20230215	-11.24	1995	20221216	10.78	2490	-11.24	20230215	2010	9.95	20230102	2490	-11.24	20230215	1995	10.78	20221216	0.15	N	397880	100	4 억	4938	N	N	N	N
109	20230811	131102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	10	2	0.45	15792915	7185	23.42	2200	2210	2195	2860	1540	2200	2198.04	0.11	44	2263	2231	2208	2176	2153	2220	2165	4	660	100	1540	5	1	4440000	98	170.00	1.13	12	0.16	13.00	1958.00	2490	20230215	-11.24	1995	20221216	10.78	2490	-11.24	20230215	2010	9.95	20230102	2490	-11.24	20230215	1995	10.78	20221216	0.15	N	397880	100	4 억	4938	N	N	N	N
110	20230811	121052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-5	5	-0.23	15790705	7184	23.41	2200	2200	2195	2860	1540	2200	2198.04	0.11	44	2263	2231	2208	2176	2153	2220	2165	4	660	100	1540	5	1	4440000	97	168.85	1.12	12	0.16	13.00	1958.00	2490	20230215	-11.85	1995	20221216	10.03	2490	-11.85	20230215	2010	9.20	20230102	2490	-11.85	20230215	1995	10.03	20221216	0.15	N	397880	100	4 억	4938	N	N	N	N
111	20230811	111054	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	12277870	5584	18.20	2200	2200	2195	2860	1540	2200	2198.76	0.11	14	2263	2231	2208	2176	2153	2220	2165	4	660	100	1540	5	1	4440000	98	169.23	1.12	12	0.13	13.00	1958.00	2490	20230215	-11.65	1995	20221216	10.28	2490	-11.65	20230215	2010	9.45	20230102	2490	-11.65	20230215	1995	10.28	20221216	0.15	N	397880	100	4 억	4938	N	N	N	N
112	20230811	101046	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	3482270	1586	5.17	2200	2200	2195	2860	1540	2200	2195.63	0.11	14	2263	2231	2208	2176	2153	2220	2165	4	660	100	1540	5	1	4440000	98	169.23	1.12	12	0.04	13.00	1958.00	2490	20230215	-11.65	1995	20221216	10.28	2490	-11.65	20230215	2010	9.45	20230102	2490	-11.65	20230215	1995	10.28	20221216	0.15	N	397880	100	4 억	4938	N	N	N	N
113	20230811	091101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	50600	23	0.07	2200	2200	2200	2860	1540	2200	2200.00	0.11	0	2263	2231	2208	2176	2153	2220	2165	4	660	100	1540	5	1	4440000	98	169.23	1.12	12	0.00	13.00	1958.00	2490	20230215	-11.65	1995	20221216	10.28	2490	-11.65	20230215	2010	9.45	20230102	2490	-11.65	20230215	1995	10.28	20221216	0.15	N	397880	100	4 억	4938	N	N	N	N
114	20230810	161049	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-25	5	-1.12	67816320	30682	417.73	2225	2240	2185	2890	1560	2225	2210.30	0.11	-9066	2235	2230	2220	2215	2205	2232	2217	4	665	100	1550	5	1	4440000	98	169.23	1.12	12	0.69	13.00	1958.00	2490	20230215	-11.65	1995	20221216	10.28	2490	-11.65	20230215	2010	9.45	20230102	2490	-11.65	20230215	1995	10.28	20221216	0.15	N	397880	100	4 억	4777	N	N	N	N
115	20230810	151045	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	-5	5	-0.22	67545720	30559	416.05	2225	2240	2185	2890	1560	2225	2210.34	0.11	-9069	2235	2230	2220	2215	2205	2232	2217	4	665	100	1550	5	1	4440000	99	170.77	1.13	12	0.69	13.00	1958.00	2490	20230215	-10.84	1995	20221216	11.28	2490	-10.84	20230215	2010	10.45	20230102	2490	-10.84	20230215	1995	11.28	20221216	0.15	N	397880	100	4 억	4777	N	N	N	N
116	20230810	141046	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-30	5	-1.35	49373100	22313	303.78	2225	2240	2185	2890	1560	2225	2212.75	0.11	-3402	2235	2230	2220	2215	2205	2232	2217	4	665	100	1550	5	1	4440000	97	168.85	1.12	12	0.50	13.00	1958.00	2490	20230215	-11.85	1995	20221216	10.03	2490	-11.85	20230215	2010	9.20	20230102	2490	-11.85	20230215	1995	10.03	20221216	0.15	N	397880	100	4 억	4777	N	N	N	N
117	20230810	131037	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	5	2	0.22	10085300	4520	61.54	2225	2240	2225	2890	1560	2225	2231.26	0.11	0	2235	2230	2220	2215	2205	2232	2217	4	665	100	1550	5	1	4440000	99	171.54	1.14	12	0.10	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.15	N	397880	100	4 억	4777	N	N	N	N
118	20230810	121057	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	5	2	0.22	2630400	1177	16.02	2225	2240	2225	2890	1560	2225	2234.83	0.11	0	2235	2230	2220	2215	2205	2232	2217	4	665	100	1550	5	1	4440000	99	171.54	1.14	12	0.03	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.15	N	397880	100	4 억	4777	N	N	N	N
119	20230810	111058	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	0	3	0.00	667500	300	4.08	2225	2225	2225	2890	1560	2225	2225.00	0.11	0	2235	2230	2220	2215	2205	2232	2217	4	665	100	1550	5	1	4440000	99	171.15	1.14	12	0.01	13.00	1958.00	2490	20230215	-10.64	1995	20221216	11.53	2490	-10.64	20230215	2010	10.70	20230102	2490	-10.64	20230215	1995	11.53	20221216	0.15	N	397880	100	4 억	4777	N	N	N	N
120	20230810	101052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	0	3	0.00	631900	284	3.87	2225	2225	2225	2890	1560	2225	2225.00	0.11	0	2235	2230	2220	2215	2205	2232	2217	4	665	100	1550	5	1	4440000	99	171.15	1.14	12	0.01	13.00	1958.00	2490	20230215	-10.64	1995	20221216	11.53	2490	-10.64	20230215	2010	10.70	20230102	2490	-10.64	20230215	1995	11.53	20221216	0.15	N	397880	100	4 억	4777	N	N	N	N
121	20230810	091102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	0	3	0.00	0	0	0.00	0	0	0	2890	1560	2225	0.00	0.11	0	2235	2230	2220	2215	2205	2232	2217	4	665	100	1550	5	1	4440000	99	171.15	1.14	12	0.00	13.00	1958.00	2490	20230215	-10.64	1995	20221216	11.53	2490	-10.64	20230215	2010	10.70	20230102	2490	-10.64	20230215	1995	11.53	20221216	0.15	N	397880	100	4 억	4777	N	N	N	N
122	20230809	161047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	5	2	0.23	16249845	7345	100.60	2220	2225	2210	2885	1555	2220	2212.37	0.11	-3420	2223	2221	2218	2216	2213	2222	2217	4	665	100	1550	5	1	4440000	99	171.15	1.14	12	0.17	13.00	1958.00	2490	20230215	-10.64	1995	20221216	11.53	2490	-10.64	20230215	2010	10.70	20230102	2490	-10.64	20230215	1995	11.53	20221216	0.15	N	397880	100	4 억	4783	N	N	N	N
123	20230809	151034	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	-10	5	-0.45	15992770	7229	99.01	2220	2225	2210	2885	1555	2220	2212.31	0.11	-3318	2223	2221	2218	2216	2213	2222	2217	4	665	100	1550	5	1	4440000	98	170.00	1.13	12	0.16	13.00	1958.00	2490	20230215	-11.24	1995	20221216	10.78	2490	-11.24	20230215	2010	9.95	20230102	2490	-11.24	20230215	1995	10.78	20221216	0.15	N	397880	100	4 억	4783	N	N	N	N
124	20230809	141031	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	0	3	0.00	13774690	6226	85.28	2220	2225	2210	2885	1555	2220	2212.45	0.11	-2602	2223	2221	2218	2216	2213	2222	2217	4	665	100	1550	5	1	4440000	99	170.77	1.13	12	0.14	13.00	1958.00	2490	20230215	-10.84	1995	20221216	11.28	2490	-10.84	20230215	2010	10.45	20230102	2490	-10.84	20230215	1995	11.28	20221216	0.15	N	397880	100	4 억	4783	N	N	N	N
125	20230809	131055	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	-5	5	-0.23	12156375	5494	75.25	2220	2225	2210	2885	1555	2220	2212.66	0.11	-1886	2223	2221	2218	2216	2213	2222	2217	4	665	100	1550	5	1	4440000	98	170.38	1.13	12	0.12	13.00	1958.00	2490	20230215	-11.04	1995	20221216	11.03	2490	-11.04	20230215	2010	10.20	20230102	2490	-11.04	20230215	1995	11.03	20221216	0.15	N	397880	100	4 억	4783	N	N	N	N
126	20230809	121054	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	-10	5	-0.45	7033115	3176	43.50	2220	2225	2210	2885	1555	2220	2214.46	0.11	-1169	2223	2221	2218	2216	2213	2222	2217	4	665	100	1550	5	1	4440000	98	170.00	1.13	12	0.07	13.00	1958.00	2490	20230215	-11.24	1995	20221216	10.78	2490	-11.24	20230215	2010	9.95	20230102	2490	-11.24	20230215	1995	10.78	20221216	0.15	N	397880	100	4 억	4783	N	N	N	N
127	20230809	111045	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	0	3	0.00	3229680	1455	19.93	2220	2225	2210	2885	1555	2220	2219.71	0.11	-449	2223	2221	2218	2216	2213	2222	2217	4	665	100	1550	5	1	4440000	99	170.77	1.13	12	0.03	13.00	1958.00	2490	20230215	-10.84	1995	20221216	11.28	2490	-10.84	20230215	2010	10.45	20230102	2490	-10.84	20230215	1995	11.28	20221216	0.15	N	397880	100	4 억	4783	N	N	N	N
128	20230809	101033	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	5	2	0.23	2232380	1004	13.75	2220	2225	2220	2885	1555	2220	2223.49	0.11	0	2223	2221	2218	2216	2213	2222	2217	4	665	100	1550	5	1	4440000	99	171.15	1.14	12	0.02	13.00	1958.00	2490	20230215	-10.64	1995	20221216	11.53	2490	-10.64	20230215	2010	10.70	20230102	2490	-10.64	20230215	1995	11.53	20221216	0.15	N	397880	100	4 억	4783	N	N	N	N
129	20230809	091038	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	0	3	0.00	0	0	0.00	0	0	0	2885	1555	2220	0.00	0.11	0	2223	2221	2218	2216	2213	2222	2217	4	665	100	1550	5	1	4440000	99	170.77	1.13	12	0.00	13.00	1958.00	2490	20230215	-10.84	1995	20221216	11.28	2490	-10.84	20230215	2010	10.45	20230102	2490	-10.84	20230215	1995	11.28	20221216	0.15	N	397880	100	4 억	4783	N	N	N	N
130	20230808	161059	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	5	2	0.23	16194155	7301	60.73	2215	2220	2215	2875	1555	2215	2218.07	0.11	0	2238	2226	2218	2206	2198	2222	2202	4	660	100	1550	5	1	4440000	99	170.77	1.13	12	0.16	13.00	1958.00	2490	20230215	-10.84	1995	20221216	11.28	2490	-10.84	20230215	2010	10.45	20230102	2490	-10.84	20230215	1995	11.28	20221216	0.15	N	397880	100	4 억	4783	N	N	N	N
131	20230808	151044	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	5	2	0.23	16083155	7251	60.31	2215	2220	2215	2875	1555	2215	2218.06	0.11	0	2238	2226	2218	2206	2198	2222	2202	4	660	100	1550	5	1	4440000	99	170.77	1.13	12	0.16	13.00	1958.00	2490	20230215	-10.84	1995	20221216	11.28	2490	-10.84	20230215	2010	10.45	20230102	2490	-10.84	20230215	1995	11.28	20221216	0.15	N	397880	100	4 억	4783	N	N	N	N
132	20230808	141040	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	5	2	0.23	8313155	3751	31.20	2215	2220	2215	2875	1555	2215	2216.25	0.11	0	2238	2226	2218	2206	2198	2222	2202	4	660	100	1550	5	1	4440000	99	170.77	1.13	12	0.08	13.00	1958.00	2490	20230215	-10.84	1995	20221216	11.28	2490	-10.84	20230215	2010	10.45	20230102	2490	-10.84	20230215	1995	11.28	20221216	0.15	N	397880	100	4 억	4783	N	N	N	N
133	20230808	131030	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	7980900	3601	29.95	2215	2220	2215	2875	1555	2215	2216.30	0.11	0	2238	2226	2218	2206	2198	2222	2202	4	660	100	1550	5	1	4440000	98	170.38	1.13	12	0.08	13.00	1958.00	2490	20230215	-11.04	1995	20221216	11.03	2490	-11.04	20230215	2010	10.20	20230102	2490	-11.04	20230215	1995	11.03	20221216	0.15	N	397880	100	4 억	4783	N	N	N	N
134	20230808	121037	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	5887720	2656	22.09	2215	2220	2215	2875	1555	2215	2216.76	0.11	0	2238	2226	2218	2206	2198	2222	2202	4	660	100	1550	5	1	4440000	98	170.38	1.13	12	0.06	13.00	1958.00	2490	20230215	-11.04	1995	20221216	11.03	2490	-11.04	20230215	2010	10.20	20230102	2490	-11.04	20230215	1995	11.03	20221216	0.15	N	397880	100	4 억	4783	N	N	N	N
135	20230808	111025	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	5245370	2366	19.68	2215	2220	2215	2875	1555	2215	2216.98	0.11	0	2238	2226	2218	2206	2198	2222	2202	4	660	100	1550	5	1	4440000	98	170.38	1.13	12	0.05	13.00	1958.00	2490	20230215	-11.04	1995	20221216	11.03	2490	-11.04	20230215	2010	10.20	20230102	2490	-11.04	20230215	1995	11.03	20221216	0.15	N	397880	100	4 억	4783	N	N	N	N
136	20230808	101040	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	5178920	2336	19.43	2215	2220	2215	2875	1555	2215	2217.00	0.11	0	2238	2226	2218	2206	2198	2222	2202	4	660	100	1550	5	1	4440000	98	170.38	1.13	12	0.05	13.00	1958.00	2490	20230215	-11.04	1995	20221216	11.03	2490	-11.04	20230215	2010	10.20	20230102	2490	-11.04	20230215	1995	11.03	20221216	0.15	N	397880	100	4 억	4783	N	N	N	N
137	20230808	091045	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	522740	236	1.96	2215	2215	2215	2875	1555	2215	2215.00	0.11	0	2238	2226	2218	2206	2198	2222	2202	4	660	100	1550	5	1	4440000	98	170.38	1.13	12	0.01	13.00	1958.00	2490	20230215	-11.04	1995	20221216	11.03	2490	-11.04	20230215	2010	10.20	20230102	2490	-11.04	20230215	1995	11.03	20221216	0.15	N	397880	100	4 억	4783	N	N	N	N
138	20230807	161036	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	-10	5	-0.45	26793290	12022	757.53	2225	2230	2210	2890	1560	2225	2228.69	0.11	10	2235	2230	2220	2215	2205	2232	2217	4	665	100	1550	5	1	4440000	98	170.38	1.13	12	0.27	13.00	1958.00	2490	20230215	-11.04	1995	20221216	11.03	2490	-11.04	20230215	2010	10.20	20230102	2490	-11.04	20230215	1995	11.03	20221216	0.15	N	397880	100	4 억	4773	N	N	N	N
139	20230807	151034	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	5	2	0.22	25774390	11562	728.54	2225	2230	2210	2890	1560	2225	2229.23	0.11	0	2235	2230	2220	2215	2205	2232	2217	4	665	100	1550	5	1	4440000	99	171.54	1.14	12	0.26	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.15	N	397880	100	4 억	4773	N	N	N	N
140	20230807	141041	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	5	2	0.22	2222440	997	62.82	2225	2230	2210	2890	1560	2225	2229.13	0.11	0	2235	2230	2220	2215	2205	2232	2217	4	665	100	1550	5	1	4440000	99	171.54	1.14	12	0.02	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.15	N	397880	100	4 억	4773	N	N	N	N
141	20230807	131028	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	5	2	0.22	2222440	997	62.82	2225	2230	2210	2890	1560	2225	2229.13	0.11	0	2235	2230	2220	2215	2205	2232	2217	4	665	100	1550	5	1	4440000	99	171.54	1.14	12	0.02	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.15	N	397880	100	4 억	4773	N	N	N	N
142	20230807	121028	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	5	2	0.22	2200140	987	62.19	2225	2230	2210	2890	1560	2225	2229.12	0.11	0	2235	2230	2220	2215	2205	2232	2217	4	665	100	1550	5	1	4440000	99	171.54	1.14	12	0.02	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.15	N	397880	100	4 억	4773	N	N	N	N
143	20230807	111019	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	0	3	0.00	2169045	973	61.31	2225	2230	2210	2890	1560	2225	2229.23	0.11	0	2235	2230	2220	2215	2205	2232	2217	4	665	100	1550	5	1	4440000	99	171.15	1.14	12	0.02	13.00	1958.00	2490	20230215	-10.64	1995	20221216	11.53	2490	-10.64	20230215	2010	10.70	20230102	2490	-10.64	20230215	1995	11.53	20221216	0.15	N	397880	100	4 억	4773	N	N	N	N
144	20230807	101032	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	5	2	0.22	2166820	972	61.25	2225	2230	2210	2890	1560	2225	2229.24	0.11	0	2235	2230	2220	2215	2205	2232	2217	4	665	100	1550	5	1	4440000	99	171.54	1.14	12	0.02	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.15	N	397880	100	4 억	4773	N	N	N	N
145	20230807	091029	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	-15	5	-0.67	137770	62	3.91	2225	2225	2210	2890	1560	2225	2222.10	0.11	0	2235	2230	2220	2215	2205	2232	2217	4	665	100	1550	5	1	4440000	98	170.00	1.13	12	0.00	13.00	1958.00	2490	20230215	-11.24	1995	20221216	10.78	2490	-11.24	20230215	2010	9.95	20230102	2490	-11.24	20230215	1995	10.78	20221216	0.15	N	397880	100	4 억	4773	N	N	N	N
146	20230804	161023	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	15	2	0.68	3514655	1587	13.09	2210	2225	2210	2870	1550	2210	2214.65	0.11	54	2246	2227	2216	2197	2186	2222	2192	4	660	100	1540	5	1	4440000	99	171.15	1.14	12	0.04	13.00	1958.00	2490	20230215	-10.64	1995	20221216	11.53	2490	-10.64	20230215	2010	10.70	20230102	2490	-10.64	20230215	1995	11.53	20221216	0.15	N	397880	100	4 억	4719	N	N	N	N
147	20230804	151022	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	15	2	0.68	3390255	1531	12.63	2210	2225	2210	2870	1550	2210	2214.41	0.11	54	2246	2227	2216	2197	2186	2222	2192	4	660	100	1540	5	1	4440000	99	171.15	1.14	12	0.03	13.00	1958.00	2490	20230215	-10.64	1995	20221216	11.53	2490	-10.64	20230215	2010	10.70	20230102	2490	-10.64	20230215	1995	11.53	20221216	0.15	N	397880	100	4 억	4719	N	N	N	N
148	20230804	141036	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	5	2	0.23	3376905	1525	12.58	2210	2215	2210	2870	1550	2210	2214.36	0.11	54	2246	2227	2216	2197	2186	2222	2192	4	660	100	1540	5	1	4440000	98	170.38	1.13	12	0.03	13.00	1958.00	2490	20230215	-11.04	1995	20221216	11.03	2490	-11.04	20230215	2010	10.20	20230102	2490	-11.04	20230215	1995	11.03	20221216	0.15	N	397880	100	4 억	4719	N	N	N	N
149	20230804	131019	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	5	2	0.23	3376905	1525	12.58	2210	2215	2210	2870	1550	2210	2214.36	0.11	54	2246	2227	2216	2197	2186	2222	2192	4	660	100	1540	5	1	4440000	98	170.38	1.13	12	0.03	13.00	1958.00	2490	20230215	-11.04	1995	20221216	11.03	2490	-11.04	20230215	2010	10.20	20230102	2490	-11.04	20230215	1995	11.03	20221216	0.15	N	397880	100	4 억	4719	N	N	N	N
150	20230804	121013	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	5	2	0.23	3376905	1525	12.58	2210	2215	2210	2870	1550	2210	2214.36	0.11	54	2246	2227	2216	2197	2186	2222	2192	4	660	100	1540	5	1	4440000	98	170.38	1.13	12	0.03	13.00	1958.00	2490	20230215	-11.04	1995	20221216	11.03	2490	-11.04	20230215	2010	10.20	20230102	2490	-11.04	20230215	1995	11.03	20221216	0.15	N	397880	100	4 억	4719	N	N	N	N
151	20230804	111027	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	5	2	0.23	3376905	1525	12.58	2210	2215	2210	2870	1550	2210	2214.36	0.11	54	2246	2227	2216	2197	2186	2222	2192	4	660	100	1540	5	1	4440000	98	170.38	1.13	12	0.03	13.00	1958.00	2490	20230215	-11.04	1995	20221216	11.03	2490	-11.04	20230215	2010	10.20	20230102	2490	-11.04	20230215	1995	11.03	20221216	0.15	N	397880	100	4 억	4719	N	N	N	N
152	20230804	101008	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	5	2	0.23	3376905	1525	12.58	2210	2215	2210	2870	1550	2210	2214.36	0.11	54	2246	2227	2216	2197	2186	2222	2192	4	660	100	1540	5	1	4440000	98	170.38	1.13	12	0.03	13.00	1958.00	2490	20230215	-11.04	1995	20221216	11.03	2490	-11.04	20230215	2010	10.20	20230102	2490	-11.04	20230215	1995	11.03	20221216	0.15	N	397880	100	4 억	4719	N	N	N	N
153	20230804	091008	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	0	3	0.00	223210	101	0.83	2210	2210	2210	2870	1550	2210	2210.00	0.11	54	2246	2227	2216	2197	2186	2222	2192	4	660	100	1540	5	1	4440000	98	170.00	1.13	12	0.00	13.00	1958.00	2490	20230215	-11.24	1995	20221216	10.78	2490	-11.24	20230215	2010	9.95	20230102	2490	-11.24	20230215	1995	10.78	20221216	0.15	N	397880	100	4 억	4719	N	N	N	N
154	20230803	161013	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	-20	5	-0.90	26912865	12123	86.86	2230	2235	2205	2895	1565	2230	2219.98	0.11	0	2250	2240	2230	2220	2210	2235	2215	4	665	100	1560	5	1	4440000	98	170.00	1.13	12	0.27	13.00	1958.00	2490	20230215	-11.24	1995	20221216	10.78	2490	-11.24	20230215	2010	9.95	20230102	2490	-11.24	20230215	1995	10.78	20221216	0.18	N	397880	100	4 억	4719	N	N	N	N
155	20230803	151019	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	-10	5	-0.45	22603365	10173	72.89	2230	2235	2205	2895	1565	2230	2221.90	0.11	1950	2250	2240	2230	2220	2210	2235	2215	4	665	100	1560	5	1	4440000	99	170.77	1.13	12	0.23	13.00	1958.00	2490	20230215	-10.84	1995	20221216	11.28	2490	-10.84	20230215	2010	10.45	20230102	2490	-10.84	20230215	1995	11.28	20221216	0.18	N	397880	100	4 억	4719	N	N	N	N
156	20230803	141012	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	0	3	0.00	21464480	9660	69.21	2230	2235	2205	2895	1565	2230	2222.00	0.11	1950	2250	2240	2230	2220	2210	2235	2215	4	665	100	1560	5	1	4440000	99	171.54	1.14	12	0.22	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.18	N	397880	100	4 억	4719	N	N	N	N
157	20230803	131013	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	-10	5	-0.45	21424340	9642	69.08	2230	2235	2205	2895	1565	2230	2221.98	0.11	1968	2250	2240	2230	2220	2210	2235	2215	4	665	100	1560	5	1	4440000	99	170.77	1.13	12	0.22	13.00	1958.00	2490	20230215	-10.84	1995	20221216	11.28	2490	-10.84	20230215	2010	10.45	20230102	2490	-10.84	20230215	1995	11.28	20221216	0.18	N	397880	100	4 억	4719	N	N	N	N
158	20230803	121019	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	0	3	0.00	21422120	9641	69.08	2230	2235	2205	2895	1565	2230	2221.98	0.11	1968	2250	2240	2230	2220	2210	2235	2215	4	665	100	1560	5	1	4440000	99	171.54	1.14	12	0.22	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.18	N	397880	100	4 억	4719	N	N	N	N
159	20230803	111006	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	-5	5	-0.22	20965990	9436	67.61	2230	2235	2205	2895	1565	2230	2221.92	0.11	1969	2250	2240	2230	2220	2210	2235	2215	4	665	100	1560	5	1	4440000	99	171.15	1.14	12	0.21	13.00	1958.00	2490	20230215	-10.64	1995	20221216	11.53	2490	-10.64	20230215	2010	10.70	20230102	2490	-10.64	20230215	1995	11.53	20221216	0.18	N	397880	100	4 억	4719	N	N	N	N
160	20230803	101003	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	-5	5	-0.22	20965990	9436	67.61	2230	2235	2205	2895	1565	2230	2221.92	0.11	1969	2250	2240	2230	2220	2210	2235	2215	4	665	100	1560	5	1	4440000	99	171.15	1.14	12	0.21	13.00	1958.00	2490	20230215	-10.64	1995	20221216	11.53	2490	-10.64	20230215	2010	10.70	20230102	2490	-10.64	20230215	1995	11.53	20221216	0.18	N	397880	100	4 억	4719	N	N	N	N
161	20230803	091005	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	0	3	0.00	0	0	0.00	0	0	0	2895	1565	2230	0.00	0.11	0	2250	2240	2230	2220	2210	2235	2215	4	665	100	1560	5	1	4440000	99	171.54	1.14	12	0.00	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.18	N	397880	100	4 억	4719	N	N	N	N
162	20230802	161013	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-5	5	-0.22	31016175	13957	237.20	2235	2240	2220	2905	1565	2235	2222.27	0.11	0	2251	2242	2231	2222	2211	2247	2227	4	670	100	1560	5	1	4440000	99	171.54	1.14	12	0.31	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.18	N	397880	100	4 억	4719	N	N	N	N
163	20230802	151026	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-5	5	-0.22	30991645	13946	237.02	2235	2240	2220	2905	1565	2235	2222.26	0.11	0	2251	2242	2231	2222	2211	2247	2227	4	670	100	1560	5	1	4440000	99	171.54	1.14	12	0.31	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.18	N	397880	100	4 억	4719	N	N	N	N
164	20230802	141013	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	-15	5	-0.67	28791825	12956	220.19	2235	2240	2220	2905	1565	2235	2222.28	0.11	0	2251	2242	2231	2222	2211	2247	2227	4	670	100	1560	5	1	4440000	99	170.77	1.13	12	0.29	13.00	1958.00	2490	20230215	-10.84	1995	20221216	11.28	2490	-10.84	20230215	2010	10.45	20230102	2490	-10.84	20230215	1995	11.28	20221216	0.18	N	397880	100	4 억	4719	N	N	N	N
165	20230802	131005	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	-15	5	-0.67	25489545	11475	195.02	2235	2240	2220	2905	1565	2235	2221.31	0.11	0	2251	2242	2231	2222	2211	2247	2227	4	670	100	1560	5	1	4440000	99	170.77	1.13	12	0.26	13.00	1958.00	2490	20230215	-10.84	1995	20221216	11.28	2490	-10.84	20230215	2010	10.45	20230102	2490	-10.84	20230215	1995	11.28	20221216	0.18	N	397880	100	4 억	4719	N	N	N	N
166	20230802	121001	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	-15	5	-0.67	24363670	10968	186.40	2235	2240	2220	2905	1565	2235	2221.34	0.11	0	2251	2242	2231	2222	2211	2247	2227	4	670	100	1560	5	1	4440000	99	170.77	1.13	12	0.25	13.00	1958.00	2490	20230215	-10.84	1995	20221216	11.28	2490	-10.84	20230215	2010	10.45	20230102	2490	-10.84	20230215	1995	11.28	20221216	0.18	N	397880	100	4 억	4719	N	N	N	N
167	20230802	111004	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-5	5	-0.22	20464630	9214	156.59	2235	2240	2220	2905	1565	2235	2221.04	0.11	0	2251	2242	2231	2222	2211	2247	2227	4	670	100	1560	5	1	4440000	99	171.54	1.14	12	0.21	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.18	N	397880	100	4 억	4719	N	N	N	N
168	20230802	101004	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	-15	5	-0.67	19571880	8812	149.76	2235	2240	2220	2905	1565	2235	2221.05	0.11	0	2251	2242	2231	2222	2211	2247	2227	4	670	100	1560	5	1	4440000	99	170.77	1.13	12	0.20	13.00	1958.00	2490	20230215	-10.84	1995	20221216	11.28	2490	-10.84	20230215	2010	10.45	20230102	2490	-10.84	20230215	1995	11.28	20221216	0.18	N	397880	100	4 억	4719	N	N	N	N
169	20230802	091004	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	0	3	0.00	775545	347	5.90	2235	2235	2235	2905	1565	2235	2235.00	0.11	0	2251	2242	2231	2222	2211	2247	2227	4	670	100	1560	5	1	4440000	99	171.92	1.14	12	0.01	13.00	1958.00	2490	20230215	-10.24	1995	20221216	12.03	2490	-10.24	20230215	2010	11.19	20230102	2490	-10.24	20230215	1995	12.03	20221216	0.18	N	397880	100	4 억	4719	N	N	N	N
170	20230801	161002	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	5	2	0.22	13135355	5884	27.20	2230	2240	2220	2895	1565	2230	2232.39	0.11	1531	2263	2246	2233	2216	2203	2255	2225	4	665	100	1560	5	1	4440000	99	171.92	1.14	12	0.13	13.00	1958.00	2490	20230215	-10.24	1995	20221216	12.03	2490	-10.24	20230215	2010	11.19	20230102	2490	-10.24	20230215	1995	12.03	20221216	0.18	N	397880	100	4 억	4719	N	N	N	N
171	20230801	150958	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	5	2	0.22	13135355	5884	27.20	2230	2240	2220	2895	1565	2230	2232.39	0.11	1531	2263	2246	2233	2216	2203	2255	2225	4	665	100	1560	5	1	4440000	99	171.92	1.14	12	0.13	13.00	1958.00	2490	20230215	-10.24	1995	20221216	12.03	2490	-10.24	20230215	2010	11.19	20230102	2490	-10.24	20230215	1995	12.03	20221216	0.18	N	397880	100	4 억	4719	N	N	N	N
172	20230801	141017	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	10	2	0.45	8802210	3941	18.22	2230	2240	2220	2895	1565	2230	2233.50	0.11	1531	2263	2246	2233	2216	2203	2255	2225	4	665	100	1560	5	1	4440000	99	172.31	1.14	12	0.09	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.18	N	397880	100	4 억	4719	N	N	N	N
173	20230801	130954	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	10	2	0.45	8802210	3941	18.22	2230	2240	2220	2895	1565	2230	2233.50	0.11	1531	2263	2246	2233	2216	2203	2255	2225	4	665	100	1560	5	1	4440000	99	172.31	1.14	12	0.09	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.18	N	397880	100	4 억	4719	N	N	N	N
174	20230801	120954	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	10	2	0.45	8802210	3941	18.22	2230	2240	2220	2895	1565	2230	2233.50	0.11	1531	2263	2246	2233	2216	2203	2255	2225	4	665	100	1560	5	1	4440000	99	172.31	1.14	12	0.09	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.18	N	397880	100	4 억	4719	N	N	N	N
175	20230801	110950	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	0	3	0.00	7570560	3388	15.66	2230	2240	2230	2895	1565	2230	2234.52	0.11	1531	2263	2246	2233	2216	2203	2255	2225	4	665	100	1560	5	1	4440000	99	171.54	1.14	12	0.08	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.18	N	397880	100	4 억	4719	N	N	N	N
176	20230801	100957	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	10	2	0.45	5211220	2330	10.77	2230	2240	2230	2895	1565	2230	2236.58	0.11	1531	2263	2246	2233	2216	2203	2255	2225	4	665	100	1560	5	1	4440000	99	172.31	1.14	12	0.05	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.18	N	397880	100	4 억	4719	N	N	N	N
177	20230801	090948	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	0	3	0.00	1293400	580	2.68	2230	2230	2230	2895	1565	2230	2230.00	0.11	0	2263	2246	2233	2216	2203	2255	2225	4	665	100	1560	5	1	4440000	99	171.54	1.14	12	0.01	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.18	N	397880	100	4 억	4719	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History